Dark

GM20270115P75
GM Jan 15 2027 75.00 Put (GM270115P00075000)
option OPRA

EOD

Aug 27, 2026

2.42-11.679%(-0.32)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.4100	2.4200	2.4100	2.4200	-11.679%	12	1,750	0.000%
2026-08-25	2.7400	2.7400	2.7400	2.7400	+6.202%	2	1,739	-11.679%
2026-08-24	2.5300	2.5800	2.5300	2.5800	+3.200%	158	1,737	-6.202%
2026-08-21	2.3000	2.5000	2.3000	2.5000	-7.407%	2	1,690	-3.200%
2026-08-20	2.9200	2.9200	2.7000	2.7000	-1.818%	22	1,691	-10.370%
2026-08-19	2.7500	2.7500	2.6700	2.7500	-11.290%	3	1,705	-12.000%
2026-08-18	3.1500	3.1500	3.1000	3.1000	+8.392%	14	1,706	-21.935%
2026-08-17	2.7100	2.8600	2.6800	2.8600	+8.333%	4	1,697	-15.385%
2026-08-14	2.7900	2.7900	2.6400	2.6400	+5.600%	2	1,697	-8.333%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-4.580%	1	1,696	-3.200%
2026-08-05	2.6200	2.6200	2.6200	2.6200	-7.746%	1	1,696	-7.634%
2026-08-03	2.8400	2.8400	2.8400	2.8400	-9.841%	3	1,695	-14.789%
2026-07-31	3.1500	3.1500	3.1500	3.1500	-4.545%	1	1,692	-23.175%
2026-07-30	3.2700	3.3000	3.2000	3.3000	+26.923%	8	1,692	-26.667%
2026-07-29	2.6000	2.6000	2.6000	2.6000	-12.752%	6	1,695	-6.923%
2026-07-28	2.9800	2.9800	2.9800	2.9800	-14.121%	10	1,695	-18.792%
2026-07-27	3.6000	3.7000	3.4700	3.4700	-13.250%	32	1,700	-30.259%
2026-07-24	4.1000	4.1500	4.0000	4.0000	-20.000%	39	1,697	-39.500%
2026-07-23	5.0500	5.0500	5.0000	5.0000	+20.773%	506	1,682	-51.600%
2026-07-22	4.0000	4.2000	4.0000	4.1400	-17.200%	27	1,212	-41.546%
2026-07-21	5.4000	5.4000	5.0000	5.0000	-21.875%	32	1,209	-51.600%
2026-07-20	6.7000	6.7000	6.4000	6.4000	+4.065%	3	1,216	-62.188%
2026-07-16	6.2000	6.2000	6.1500	6.1500	-3.906%	43	1,215	-60.650%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-1.538%	11	1,215	-62.188%
2026-07-13	6.2000	6.5500	6.2000	6.5000	+9.244%	5	1,216	-62.769%
2026-07-10	6.1500	6.1500	5.9000	5.9500	-8.742%	3	1,217	-59.328%
2026-07-09	6.9000	6.9200	6.5200	6.5200	-8.555%	243	1,217	-62.883%
2026-07-08	6.9300	7.3300	6.9300	7.1300	+4.853%	15	1,253	-66.059%
2026-07-07	6.7500	7.0000	6.7500	6.8000	+0.741%	13	1,253	-64.412%
2026-07-06	6.8000	6.8500	6.7500	6.7500	-12.903%	34	1,254	-64.148%
2026-07-02	7.7400	7.7500	7.7400	7.7500	+9.929%	2	1,277	-68.774%
2026-07-01	6.5500	7.0500	6.5500	7.0500	+0.858%	8	1,277	-65.674%
2026-06-30	6.9000	7.0500	6.8500	6.9900	+6.881%	6	1,281	-65.379%
2026-06-29	6.5100	6.5400	6.5100	6.5400	+5.825%	2	1,286	-62.997%
2026-06-24	6.1400	6.1800	6.1400	6.1800	+0.488%	2	1,287	-60.841%
2026-06-23	6.1000	6.1500	6.1000	6.1500	+2.500%	2	1,287	-60.650%
2026-06-22	5.4000	6.0000	5.3700	6.0000	-3.069%	4	1,286	-59.667%
2026-06-18	6.1900	6.1900	6.1900	6.1900	-0.960%	5	1,282	-60.905%
2026-06-17	5.6100	6.2500	5.6100	6.2500	+29.132%	85	1,282	-61.280%
2026-06-16	4.8400	4.8400	4.8400	4.8400	-5.653%	1	1,282	-50.000%
2026-06-15	5.2000	5.2000	5.1000	5.1300	-15.207%	13	1,282	-52.827%
2026-06-12	6.2000	6.2500	6.0000	6.0500	-9.701%	38	1,274	-60.000%
2026-06-11	6.7000	6.7000	6.6000	6.7000	+3.876%	11	1,256	-63.881%
2026-06-10	5.9000	6.7000	5.9000	6.4500	+16.007%	10	1,257	-62.481%
2026-06-09	5.4500	5.7000	5.4500	5.5600	+3.925%	6	1,257	-56.475%
2026-06-08	5.5000	5.5000	5.3500	5.3500	-10.833%	8	1,259	-54.766%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+5.820%	3	1,264	-59.667%
2026-06-04	5.8500	5.9000	5.6700	5.6700	-5.500%	53	1,264	-57.319%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+3.986%	1	1,235	-59.667%
2026-05-29	5.6100	5.7700	5.6100	5.7700	+6.852%	16	1,234	-58.059%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-1.460%	2	1,241	-55.185%
2026-05-27	5.7000	5.8000	5.4800	5.4800	-41.075%	12	1,239	-55.839%
2026-05-19	9.7500	9.7500	9.3000	9.3000	+9.412%	8	1,241	-73.978%
2026-05-18	8.6800	8.6800	8.3500	8.5000	+6.250%	3	1,246	-71.529%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+8.696%	1	1,246	-69.750%
2026-05-14	7.3600	7.3600	7.3600	7.3600	-1.340%	2	1,245	-67.120%
2026-05-13	7.4600	7.4600	7.4600	7.4600	+4.336%	1	1,242	-67.560%
2026-05-11	7.0000	7.1500	7.0000	7.1500	+9.495%	18	1,242	-66.154%
2026-05-08	6.5300	6.5300	6.5300	6.5300	-12.349%	1	1,227	-62.940%
2026-04-30	7.5500	7.5500	7.4500	7.4500	-11.939%	3	1,228	-67.517%
2026-04-28	8.4600	8.4600	8.4600	8.4600	+12.202%	1	1,227	-71.395%
2026-04-24	7.6000	7.6000	7.5000	7.5400	-0.528%	3	1,226	-67.905%
2026-04-23	7.4500	7.5800	7.4500	7.5800	+8.286%	2	1,226	-68.074%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+0.430%	2	1,226	-65.429%
2026-04-21	6.7400	6.9700	6.6600	6.9700	+7.231%	184	1,239	-65.280%
2026-04-17	6.4000	6.5000	6.4000	6.5000	-8.451%	8	1,239	-62.769%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-15.976%	6	1,234	-65.915%
2026-04-13	8.4500	8.4500	8.4500	8.4500	+3.681%	1	1,235	-71.361%
2026-04-10	7.9500	8.2300	7.8800	8.1500	-4.005%	80	1,234	-70.307%
2026-04-09	8.4500	8.5100	8.4500	8.4900	+1.677%	87	1,227	-71.496%
2026-04-08	8.4000	8.4000	8.3500	8.3500	-19.942%	2	1,234	-71.018%
2026-04-07	10.2000	10.4300	10.0500	10.4300	+5.888%	239	1,233	-76.798%
2026-04-06	9.8500	9.8500	9.8500	9.8500	+11.299%	1	1,089	-75.431%
2026-04-01	8.8500	8.8500	8.8500	8.8500	-4.324%	1	1,089	-72.655%
2026-03-31	9.4500	9.6000	9.1000	9.2500	-6.566%	140	1,123	-73.838%
2026-03-27	9.6000	9.9000	9.5000	9.9000	-2.941%	4	984	-75.556%
2026-03-20	9.4500	10.2000	9.4500	10.2000	+3.553%	12	981	-76.275%
2026-03-19	9.8800	9.8800	9.8500	9.8500	+3.141%	46	972	-75.431%
2026-03-18	9.4500	9.5500	9.4500	9.5500	+2.688%	102	979	-74.660%
2026-03-17	9.4000	9.4000	9.3000	9.3000	-9.268%	63	979	-73.978%
2026-03-13	9.6800	10.2500	9.6800	10.2500	+5.670%	3	916	-76.390%
2026-03-12	9.6500	9.7000	9.6500	9.7000	+17.576%	179	915	-75.052%
2026-03-10	8.4000	8.4000	8.2500	8.2500	-18.719%	2	910	-70.667%
2026-03-09	10.1500	10.1500	10.1500	10.1500	+12.155%	1	909	-76.158%
2026-03-06	9.4800	9.4800	9.0500	9.0500	+6.471%	32	909	-73.260%
2026-03-05	8.2000	8.8400	8.2000	8.5000	+3.659%	127	878	-71.529%
2026-03-03	8.7500	8.9300	7.8500	8.2000	+3.145%	5	761	-70.488%
2026-03-02	9.0000	9.0000	7.9500	7.9500	+6.283%	5	760	-69.560%
2026-02-27	7.4500	7.4800	7.3500	7.4800	+12.651%	5	758	-67.647%
2026-02-26	6.6800	6.6800	6.6400	6.6400	-0.747%	2	755	-63.554%
2026-02-24	6.5000	6.6900	6.4000	6.6900	-4.429%	71	756	-63.827%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+7.692%	1	737	-65.429%
2026-02-18	6.5000	6.5000	6.5000	6.5000	-5.797%	1	736	-62.769%
2026-02-17	6.8000	6.9000	6.8000	6.9000	-1.429%	3	735	-64.928%
2026-02-13	7.0000	7.0000	7.0000	7.0000	-6.667%	1	733	-65.429%
2026-02-11	7.5000	7.5000	7.4000	7.5000	+5.337%	29	733	-67.733%
2026-02-10	7.1200	7.1200	7.1200	7.1200	+0.282%	1	708	-66.011%
2026-02-09	7.1000	7.1000	7.1000	7.1000	+13.600%	10	708	-65.915%
2026-02-06	6.4500	6.4500	6.2500	6.2500	-3.101%	5	698	-61.280%
2026-02-05	6.3000	6.4500	6.3000	6.4500	+13.158%	4	693	-62.481%
2026-02-03	5.6000	5.7000	5.6000	5.7000	-9.524%	128	689	-57.544%
2026-02-02	6.3000	6.3000	6.3000	6.3000	-0.787%	10	630	-61.587%
2026-01-30	6.3500	6.3500	6.3500	6.3500	+17.159%	8	620	-61.890%
2026-01-29	5.7000	5.7000	5.4200	5.4200	-4.912%	5	620	-55.351%
2026-01-28	5.7000	5.7000	5.7000	5.7000	+4.587%	2	615	-57.544%
2026-01-27	5.9700	5.9700	5.4500	5.4500	-28.005%	72	613	-55.596%
2026-01-26	7.5700	7.5700	7.5700	7.5700	+8.143%	2	572	-68.032%
2026-01-22	7.0000	7.0000	7.0000	7.0000	-15.663%	2	572	-65.429%
2026-01-20	7.9000	8.3000	7.9000	8.3000	+18.571%	22	570	-70.843%
2026-01-16	7.0500	7.0500	7.0000	7.0000	+3.704%	85	563	-65.429%
2026-01-09	6.5000	6.7500	6.5000	6.7500	+13.445%	3	563	-64.148%
2026-01-08	6.1000	6.2500	5.9500	5.9500	-7.752%	66	560	-59.328%
2026-01-05	6.4500	6.4500	6.4500	6.4500	0.000%	1	558	-62.481%
2025-12-30	5.9500	6.4500	5.9500	6.4500	-3.008%	20	558	-62.481%
2025-12-26	6.4500	6.6500	6.4500	6.6500	-1.189%	20	558	-63.609%
2025-12-24	6.5300	6.7300	6.5300	6.7300	+4.019%	20	558	-64.042%
2025-12-22	6.6000	6.6000	6.4500	6.4700	-12.331%	11	558	-62.597%
2025-12-19	7.1900	7.3800	7.1900	7.3800	+3.073%	10	557	-67.209%
2025-12-18	6.9900	7.1600	6.9900	7.1600	-1.241%	70	557	-66.201%
2025-12-17	7.2500	7.2500	7.2500	7.2500	+3.868%	1	557	-66.621%
2025-12-16	6.8500	7.1500	6.8500	6.9800	-0.993%	85	556	-65.330%
2025-12-15	7.0000	7.0500	7.0000	7.0500	-2.759%	3	556	-65.674%
2025-12-11	7.2500	7.2500	7.2500	7.2500	-3.333%	2	555	-66.621%
2025-12-10	8.2000	8.2000	7.5000	7.5000	-11.348%	141	555	-67.733%
2025-12-09	8.4600	8.4600	8.4600	8.4600	-1.742%	1	436	-71.395%
2025-12-05	8.6300	8.6500	8.6000	8.6100	-6.311%	50	435	-71.893%
2025-12-04	9.0000	9.1900	8.9300	9.1900	-4.767%	148	410	-73.667%
2025-12-03	9.7000	9.7000	9.6500	9.6500	-4.455%	67	288	-74.922%
2025-11-28	10.3700	10.3700	10.0700	10.1000	-6.827%	83	256	-76.040%
2025-11-25	10.8400	10.8400	10.8400	10.8400	-15.969%	16	271	-77.675%
2025-11-21	12.0100	12.9000	12.0100	12.9000	+4.032%	78	280	-81.240%
2025-11-19	12.4000	12.4000	12.4000	12.4000	-6.061%	150	202	-80.484%
2025-11-18	12.7700	13.2000	12.7700	13.2000	+23.249%	29	53	-81.667%
2025-11-13	10.7100	10.7100	10.7100	10.7100	-14.661%	2	29	-77.404%
2025-11-06	12.5000	12.6500	12.5000	12.5500	-3.462%	19	29	-80.717%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-5.317%	16	15	-81.385%
2025-10-21	13.6900	13.7300	13.6600	13.7300	-14.295%	3	15	-82.374%
2025-10-02	16.0200	16.0200	16.0200	16.0200	-1.415%	1	15	-84.894%
2025-09-29	16.2500	16.2500	16.2500	16.2500	+3.044%	5	15	-85.108%
2025-09-26	15.7500	15.7700	15.7500	15.7700	-8.844%	5	15	-84.654%
2025-09-24	17.3000	17.3000	17.3000	17.3000	-5.205%	6	16	-86.012%
2025-09-17	18.0000	18.2500	18.0000	18.2500	-2.406%	4	16	-86.740%
2025-09-09	18.7000	18.7000	18.7000	18.7000	-1.058%	1	12	-87.059%
2025-09-08	18.9000	18.9000	18.9000	18.9000	+5.000%	4	11	-87.196%
2025-09-03	18.9000	18.9000	18.0000	18.0000	-1.099%	4	7	-86.556%
2025-09-02	18.2500	18.2500	18.2000	18.2000	+1.961%	2	5	-86.703%
2025-08-29	17.8500	17.8500	17.8500	17.8500	-20.490%	1	2	-86.443%
2025-07-15	22.4500	22.4500	22.4500	22.4500	+1.584%	1	2	-89.220%
2025-07-14	22.7000	22.7000	22.1000	22.1000	-0.406%	2	2	-89.050%
2025-07-11	22.1900	22.1900	22.1900	22.1900	-6.765%	1	2	-89.094%
2025-07-07	23.5000	23.8000	23.5000	23.8000	+4.386%	2	2	-89.832%
2025-07-02	23.3000	23.3000	22.8000	22.8000	-25.368%	2	2	-89.386%
2025-04-21	30.5500	30.5500	30.5500	30.5500	-1.452%	1	38	-92.079%
2025-04-15	31.0000	31.0000	31.0000	31.0000	+12.933%	1	38	-92.194%
2025-03-10	27.4500	27.4500	27.4500	27.4500	+3.977%	1	43	-91.184%
2025-02-04	26.4000	26.4000	26.4000	26.4000	+14.236%	1	43	-90.833%
2025-01-07	23.1100	23.1100	23.1100	23.1100	+5.285%	4	43	-89.528%
2024-12-27	21.9500	21.9500	21.9500	21.9500	-12.200%	2	39	-88.975%
2024-12-18	25.0000	25.0000	25.0000	25.0000	+10.229%	5	38	-90.320%
2024-12-06	22.4000	22.7100	22.4000	22.6800	-0.088%	74	38	-89.330%
2024-12-05	22.7400	22.7400	22.7000	22.7000	+5.828%	37	43	-89.339%
2024-12-02	21.4500	21.4500	21.4500	21.4500	+12.895%	1	6	-88.718%
2024-11-25	19.0000	19.0000	19.0000	19.0000	0.000%	5	5	-87.263%